Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $76.34 as of 6/9/2026 4:07:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.20 | 38.70 | 37.45 | % | 0.94 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 45.00 | 31.20 | 33.50 | 32.35 | % | 0.72 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 50.00 | 26.10 | 29.00 | 27.55 | % | 0.55 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 55.00 | 21.10 | 24.00 | 22.55 | % | 0.41 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 60.00 | 15.90 | 18.80 | 17.35 | % | 0.29 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 65.00 | 11.60 | 14.00 | 12.80 | 12.89 | +2.53 | +24.43% | 0.20 | 2 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 70.00 | 6.60 | 9.20 | 7.90 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.00 | 0.95 | 0.03 | -0.02 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 75.00 | 2.50 | 4.00 | 3.25 | 3.60 | +0.50 | +16.13% | 0.04 | 1 | 156 | 0.49 | 0.72 | 0.08 | -0.07 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 80.00 | 0.60 | 0.90 | 0.75 | 0.70 | +0.07 | +11.12% | 0.01 | 87 | 1,419 | 0.36 | 0.28 | 0.08 | -0.07 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 3 | 1,345 | 0.39 | 0.04 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.54 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | % | 0.00 | 1 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST | |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 15 | 4,190 | 0.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.06 | -30.00% | 0.00 | 21 | 780 | 0.41 | -0.05 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 75.00 | 0.45 | 1.10 | 0.78 | 0.75 | -0.21 | -21.88% | 0.01 | 59 | 749 | 0.35 | -0.28 | 0.08 | -0.07 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 80.00 | 2.65 | 4.00 | 3.33 | 3.13 | -1.67 | -34.80% | 0.04 | 2 | 303 | 0.32 | -0.72 | 0.08 | -0.07 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 85.00 | 6.60 | 8.30 | 7.45 | 7.10 | -3.05 | -30.05% | 0.09 | 1 | 1 | 0.58 | -0.96 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 90.00 | 11.50 | 13.50 | 12.50 | 13.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:57 PM EST |
| 95.00 | 16.40 | 18.90 | 17.65 | 17.96 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:57 PM EST |
| 100.00 | 21.20 | 24.10 | 22.65 | 22.71 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:57 PM EST |
| 105.00 | 25.90 | 28.90 | 27.40 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 110.00 | 30.90 | 34.00 | 32.45 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST |